Intelbras Sa

INTB3
🏛️ brazil →
11.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.30 13.33 13.27 13.29 5.0K
10:05 13.27 13.27 13.15 13.19 12.9K
10:10 13.19 13.20 13.18 13.20 5.4K
10:15 13.20 13.21 13.15 13.20 8.2K
10:20 13.19 13.25 13.19 13.24 14.9K
10:25 13.26 13.33 13.26 13.31 16.5K
10:30 13.34 13.42 13.33 13.41 20.3K
10:35 13.40 13.41 13.34 13.36 16.1K
10:40 13.36 13.37 13.31 13.34 8.9K
10:45 13.34 13.34 13.28 13.28 20.5K
10:50 13.28 13.31 13.25 13.26 17.9K
10:55 13.25 13.28 13.23 13.23 17.3K
11:00 13.24 13.26 13.19 13.21 29.7K
11:05 13.20 13.22 13.19 13.20 10.9K
11:10 13.19 13.20 13.19 13.20 5.6K
11:15 13.21 13.21 13.17 13.18 22.0K
11:20 13.16 13.17 13.13 13.14 17.9K
11:25 13.14 13.14 13.10 13.10 12.9K
11:30 13.11 13.17 13.11 13.17 12.4K
11:35 13.18 13.18 13.10 13.12 108.8K
11:40 13.10 13.14 13.10 13.13 31.7K
11:45 13.14 13.14 13.09 13.10 22.0K
11:50 13.10 13.14 13.10 13.14 17.7K
11:55 13.14 13.14 13.10 13.10 20.2K
12:00 13.09 13.11 13.09 13.09 28.6K
12:05 13.10 13.12 13.10 13.11 6.1K
12:10 13.12 13.16 13.12 13.16 47.9K
12:15 13.17 13.17 13.14 13.14 18.7K
12:20 13.14 13.14 13.12 13.13 14.3K
12:25 13.13 13.14 13.13 13.13 9.4K
12:30 13.13 13.13 13.11 13.13 12.1K
12:35 13.13 13.13 13.10 13.12 22.8K
12:40 13.11 13.16 13.11 13.14 11.9K
12:45 13.14 13.18 13.14 13.17 10.8K
12:50 13.18 13.19 13.17 13.19 3.7K
12:55 13.18 13.19 13.17 13.18 8.7K
13:00 13.19 13.19 13.15 13.17 22.8K
13:05 13.18 13.19 13.17 13.19 4.8K
13:10 13.19 13.19 13.18 13.19 4.7K
13:15 13.18 13.23 13.18 13.21 21.7K
13:20 13.21 13.23 13.20 13.23 3.6K
13:25 13.23 13.23 13.18 13.19 32.7K
13:30 13.20 13.20 13.18 13.18 5.9K
13:35 13.18 13.19 13.13 13.13 29.2K
13:40 13.13 13.15 13.13 13.13 4.5K
13:45 13.13 13.15 13.11 13.12 13.8K
13:50 13.13 13.15 13.13 13.15 9.3K
13:55 13.14 13.18 13.14 13.14 21.6K
14:00 13.14 13.14 13.13 13.13 6.8K
14:05 13.14 13.14 13.11 13.12 10.6K
14:10 13.11 13.12 13.11 13.11 4.0K
14:15 13.11 13.13 13.10 13.11 28.4K
14:20 13.11 13.11 13.08 13.09 70.7K
14:25 13.09 13.10 13.09 13.09 9.8K
14:30 13.10 13.10 13.05 13.06 38.9K
14:35 13.06 13.07 13.06 13.06 17.0K
14:40 13.06 13.07 13.05 13.06 4.2K
14:45 13.07 13.07 13.04 13.06 18.5K
14:50 13.06 13.10 13.05 13.07 44.3K
14:55 13.08 13.09 13.08 13.09 45.2K
15:00 13.10 13.12 13.06 13.06 115.5K
15:05 13.07 13.08 13.06 13.06 6.5K
15:10 13.07 13.07 13.05 13.07 22.7K
15:15 13.06 13.07 13.05 13.06 11.7K
15:20 13.07 13.08 13.05 13.06 27.2K
15:25 13.06 13.09 13.06 13.09 7.3K
15:30 13.09 13.09 13.07 13.07 12.1K
15:35 13.07 13.08 13.07 13.08 6.6K
15:40 13.09 13.10 13.07 13.08 31.5K
15:45 13.08 13.09 13.07 13.08 20.1K
15:50 13.08 13.10 13.08 13.09 15.9K
15:55 13.09 13.10 13.07 13.09 61.1K
16:00 13.08 13.09 13.08 13.08 2.9K
16:05 13.08 13.10 13.08 13.10 20.1K
16:10 13.09 13.10 13.08 13.08 29.0K
16:15 13.08 13.09 13.06 13.06 33.6K
16:20 13.06 13.08 13.06 13.06 38.9K
16:25 13.06 13.07 13.06 13.07 9.2K
16:30 13.06 13.08 13.06 13.08 14.6K
16:35 13.08 13.08 13.05 13.07 41.7K
16:40 13.07 13.08 13.05 13.08 39.7K
16:45 13.08 13.08 13.07 13.08 14.9K
16:50 13.07 13.07 13.05 13.07 18.4K
16:55 13.05 13.05 13.05 13.05 212.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available